オルバヘルスケアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 1,160 | 1,160 | 1,160 | 1,160 | +20 | +1.8% | 2,600 |
| 2004/01/27 | 1,111 | 1,140 | 1,111 | 1,140 | -7 | -0.6% | 300 |
| 2004/01/26 | 1,111 | 1,147 | 1,111 | 1,147 | -11 | -0.9% | 600 |
| 2004/01/23 | 1,151 | 1,158 | 1,105 | 1,158 | +7 | +0.6% | 2,400 |
| 2004/01/22 | 1,139 | 1,151 | 1,139 | 1,151 | ±0 | ±0% | 1,200 |
| 2004/01/21 | 1,141 | 1,151 | 1,141 | 1,151 | -1 | -0.1% | 4,100 |
| 2004/01/20 | 1,139 | 1,155 | 1,139 | 1,152 | -48 | -4% | 2,300 |
| 2004/01/19 | 1,185 | 1,200 | 1,185 | 1,200 | ±0 | ±0% | 1,000 |
| 2004/01/16 | 1,100 | 1,200 | 1,100 | 1,200 | +40 | +3.4% | 500 |
| 2004/01/15 | 1,096 | 1,160 | 1,096 | 1,160 | +35 | +3.1% | 3,400 |
| 2004/01/14 | 1,135 | 1,135 | 1,096 | 1,125 | -10 | -0.9% | 1,800 |
| 2004/01/13 | 1,100 | 1,135 | 1,080 | 1,135 | -23 | -2% | 500 |
| 2004/01/09 | 1,138 | 1,158 | 1,138 | 1,158 | +20 | +1.8% | 1,100 |
| 2004/01/08 | 1,100 | 1,138 | 1,086 | 1,138 | - | - | 500 |
| 2004/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/06 | 1,180 | 1,180 | 1,100 | 1,140 | -40 | -3.4% | 5,300 |
| 2004/01/05 | 1,119 | 1,180 | 1,119 | 1,180 | -40 | -3.3% | 200 |
| 2003/12/30 | 1,140 | 1,220 | 1,140 | 1,220 | +114 | +10.3% | 2,600 |
| 2003/12/29 | 1,200 | 1,200 | 1,106 | 1,106 | +3 | +0.3% | 3,900 |
| 2003/12/26 | 1,135 | 1,135 | 1,103 | 1,103 | -37 | -3.2% | 2,600 |
| 2003/12/25 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 2,000 |
| 2003/12/24 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 300 |
| 2003/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/19 | 1,100 | 1,140 | 1,100 | 1,140 | - | - | 300 |
| 2003/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/16 | 1,085 | 1,150 | 1,085 | 1,150 | ±0 | ±0% | 300 |
| 2003/12/15 | 1,140 | 1,200 | 1,100 | 1,150 | +30 | +2.7% | 12,400 |
| 2003/12/12 | 1,063 | 1,120 | 1,063 | 1,120 | - | - | 1,400 |
| 2003/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/10 | 1,123 | 1,123 | 1,123 | 1,123 | +48 | +4.5% | 700 |
| 2003/12/09 | 1,075 | 1,075 | 1,075 | 1,075 | -50 | -4.4% | 1,000 |
| 2003/12/08 | 1,072 | 1,125 | 1,072 | 1,125 | -5 | -0.4% | 1,600 |
| 2003/12/05 | 1,065 | 1,130 | 1,060 | 1,130 | +20 | +1.8% | 8,000 |
| 2003/12/04 | 1,065 | 1,110 | 1,065 | 1,110 | +10 | +0.9% | 4,000 |
| 2003/12/03 | 1,090 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 4,000 |
| 2003/12/02 | 1,061 | 1,100 | 1,061 | 1,100 | -30 | -2.7% | 1,200 |
| 2003/12/01 | 1,100 | 1,130 | 1,100 | 1,130 | +10 | +0.9% | 5,000 |
| 2003/11/28 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,600 |
| 2003/11/27 | 1,100 | 1,120 | 1,100 | 1,120 | +60 | +5.7% | 5,600 |
| 2003/11/26 | 1,100 | 1,120 | 1,060 | 1,060 | -60 | -5.4% | 2,500 |
| 2003/11/25 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 2,100 |
| 2003/11/21 | 1,051 | 1,120 | 1,051 | 1,120 | +20 | +1.8% | 5,900 |
| 2003/11/20 | 1,061 | 1,100 | 1,061 | 1,100 | +39 | +3.7% | 8,500 |
| 2003/11/19 | 1,061 | 1,061 | 1,061 | 1,061 | -19 | -1.8% | 100 |
| 2003/11/18 | 1,061 | 1,080 | 1,061 | 1,080 | -10 | -0.9% | 7,100 |
| 2003/11/17 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 4,000 |
| 2003/11/14 | 1,090 | 1,100 | 1,060 | 1,080 | - | - | 8,300 |
| 2003/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
5251～
5300
件表示中 / 6011件
類似銘柄と比較する
現在ご覧いただいている「オルバヘルケア」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| オルバヘルケア | 199,700円 | +4.4% | +0.4% | 4.01% | 8.08倍 | 1.03倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| タキヒヨー | 155,000円 | +0.6% | +11.9% | 2.58% | 10.76倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.96倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大。加賀電子がＴＯＢ実施 |
| バリュエンスＨ | 88,300円 | +3.4% | - | 0.57% | 29.04倍 | 1.66倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 丸藤パ | 297,100円 | +2.9% | +1.1% | 4.38% | 7.54倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
